Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.35 | 26.47 | 26.03 | 26.09 | 1,504,713 | -0.22(-0.85%) |
Oct 30, 2019 | 26.48 | 26.49 | 26.17 | 26.31 | 1,546,076 | -0.24(-0.91%) |
Oct 29, 2019 | 25.98 | 26.57 | 25.95 | 26.55 | 1,920,148 | +0.51(+1.96%) |
Oct 28, 2019 | 25.94 | 26.26 | 25.86 | 26.04 | 1,658,535 | +0.27(+1.06%) |
Oct 25, 2019 | 25.76 | 26.00 | 25.76 | 25.77 | 890,654 | -0.13(-0.52%) |
Oct 24, 2019 | 26.20 | 26.22 | 25.88 | 25.90 | 1,244,050 | -0.09(-0.36%) |
Oct 23, 2019 | 25.72 | 26.04 | 25.58 | 25.99 | 2,006,003 | +0.27(+1.05%) |
Oct 22, 2019 | 25.64 | 25.99 | 25.59 | 25.72 | 1,210,361 | +0.18(+0.69%) |
Oct 21, 2019 | 26.00 | 26.13 | 25.40 | 25.55 | 2,553,072 | -0.45(-1.74%) |
Oct 18, 2019 | 25.70 | 26.89 | 25.17 | 26.00 | 3,329,495 | +0.34(+1.32%) |
Oct 17, 2019 | 25.86 | 25.86 | 25.51 | 25.66 | 2,252,846 | +0.00(+0.02%) |
Oct 16, 2019 | 25.06 | 25.71 | 24.94 | 25.65 | 2,239,087 | +0.57(+2.28%) |
Oct 15, 2019 | 24.64 | 25.22 | 24.56 | 25.08 | 2,110,006 | +0.59(+2.41%) |
Oct 14, 2019 | 24.59 | 24.59 | 24.38 | 24.49 | 1,066,250 | -0.10(-0.40%) |
Oct 11, 2019 | 24.27 | 24.77 | 24.26 | 24.59 | 1,118,398 | +0.45(+1.85%) |
Oct 10, 2019 | 24.03 | 24.24 | 23.91 | 24.14 | 1,122,076 | +0.11(+0.46%) |
Oct 09, 2019 | 23.91 | 24.17 | 23.82 | 24.03 | 929,377 | +0.27(+1.14%) |
Oct 08, 2019 | 24.10 | 24.11 | 23.71 | 23.76 | 1,651,233 | -0.44(-1.82%) |
Oct 07, 2019 | 24.29 | 24.58 | 24.18 | 24.20 | 1,588,741 | -0.18(-0.72%) |
Oct 04, 2019 | 24.41 | 24.54 | 24.20 | 24.38 | 2,218,599 | -0.02(-0.08%) |
Oct 03, 2019 | 24.69 | 24.80 | 24.30 | 24.40 | 2,414,594 | -0.47(-1.90%) |
Oct 02, 2019 | 25.12 | 25.15 | 24.62 | 24.87 | 1,835,669 | -0.42(-1.65%) |
Oct 01, 2019 | 25.60 | 25.76 | 25.26 | 25.29 | 1,585,343 | -0.21(-0.82%) |
Sep 30, 2019 | 25.55 | 25.68 | 25.41 | 25.49 | 1,663,889 | -0.12(-0.49%) |
Sep 27, 2019 | 25.74 | 25.82 | 25.49 | 25.62 | 864,780 | +0.01(+0.05%) |
Sep 26, 2019 | 25.76 | 25.88 | 25.34 | 25.61 | 1,136,854 | -0.08(-0.31%) |
Sep 25, 2019 | 25.45 | 25.78 | 25.31 | 25.68 | 1,219,509 | +0.22(+0.87%) |
Sep 24, 2019 | 25.49 | 26.06 | 25.43 | 25.46 | 2,581,157 | -0.39(-1.50%) |
Sep 23, 2019 | 25.48 | 26.10 | 25.46 | 25.85 | 1,245,527 | +0.19(+0.72%) |
Sep 20, 2019 | 25.68 | 25.97 | 25.65 | 25.67 | 3,143,645 | +0.00(+0.00%) |
Sep 19, 2019 | 25.78 | 25.95 | 25.60 | 25.67 | 911,440 | -0.01(-0.04%) |
Sep 18, 2019 | 25.46 | 25.72 | 25.37 | 25.68 | 1,137,219 | +0.17(+0.65%) |
Sep 17, 2019 | 25.40 | 25.55 | 25.15 | 25.51 | 2,062,452 | +0.06(+0.25%) |
Sep 16, 2019 | 25.81 | 25.96 | 25.44 | 25.44 | 1,412,629 | -0.54(-2.07%) |
Sep 13, 2019 | 26.02 | 26.32 | 25.93 | 25.98 | 1,500,270 | +0.00(+0.00%) |
Sep 12, 2019 | 25.90 | 26.15 | 25.67 | 25.98 | 1,891,647 | +0.07(+0.29%) |
Sep 11, 2019 | 25.79 | 25.96 | 25.34 | 25.91 | 1,738,163 | +0.04(+0.14%) |
Sep 10, 2019 | 25.35 | 25.87 | 25.12 | 25.87 | 1,627,387 | +0.43(+1.67%) |
Sep 09, 2019 | 25.35 | 25.47 | 25.20 | 25.44 | 1,550,648 | +0.19(+0.73%) |
Sep 06, 2019 | 25.16 | 25.33 | 25.05 | 25.26 | 1,711,956 | +0.13(+0.52%) |
Sep 05, 2019 | 25.00 | 25.50 | 24.93 | 25.13 | 1,743,153 | +0.30(+1.19%) |
Sep 04, 2019 | 24.71 | 24.87 | 24.58 | 24.83 | 1,077,161 | +0.42(+1.71%) |
Sep 03, 2019 | 24.57 | 24.61 | 24.15 | 24.42 | 1,675,958 | -0.21(-0.86%) |
Aug 30, 2019 | 24.76 | 24.87 | 24.53 | 24.63 | 1,116,535 | +0.00(+0.00%) |
Aug 29, 2019 | 24.80 | 24.94 | 24.60 | 24.63 | 1,181,650 | +0.05(+0.19%) |
Aug 28, 2019 | 24.09 | 24.70 | 24.09 | 24.58 | 1,040,591 | +0.38(+1.57%) |
Aug 27, 2019 | 24.06 | 24.38 | 23.95 | 24.20 | 2,655,110 | +0.22(+0.93%) |
Aug 26, 2019 | 24.24 | 24.28 | 23.90 | 23.98 | 1,919,423 | -0.01(-0.04%) |
Aug 23, 2019 | 24.61 | 24.71 | 23.93 | 23.99 | 1,339,238 | -0.73(-2.96%) |
Aug 22, 2019 | 24.69 | 24.89 | 24.54 | 24.72 | 1,041,842 | +0.04(+0.15%) |
Aug 21, 2019 | 24.78 | 24.93 | 24.64 | 24.68 | 2,146,593 | +0.17(+0.68%) |
Aug 20, 2019 | 24.63 | 24.70 | 24.34 | 24.52 | 1,866,416 | -0.07(-0.30%) |
Aug 19, 2019 | 24.69 | 24.76 | 24.58 | 24.59 | 2,141,767 | +0.12(+0.49%) |
Aug 16, 2019 | 24.26 | 24.54 | 24.18 | 24.47 | 2,110,380 | +0.45(+1.89%) |
Aug 15, 2019 | 24.34 | 24.43 | 23.95 | 24.02 | 3,074,708 | -0.31(-1.29%) |
Aug 14, 2019 | 24.90 | 24.99 | 24.33 | 24.33 | 1,528,136 | -0.95(-3.77%) |
Aug 13, 2019 | 24.95 | 25.35 | 24.85 | 25.29 | 1,852,144 | +0.34(+1.37%) |
Aug 12, 2019 | 25.05 | 25.28 | 24.91 | 24.94 | 1,957,577 | -0.23(-0.92%) |
Aug 09, 2019 | 25.63 | 25.68 | 25.16 | 25.18 | 2,450,266 | -0.50(-1.95%) |
Aug 08, 2019 | 25.18 | 25.72 | 25.15 | 25.68 | 1,353,309 | +0.58(+2.32%) |
Aug 07, 2019 | 24.98 | 25.15 | 24.83 | 25.09 | 2,252,388 | -0.09(-0.37%) |
Aug 06, 2019 | 24.90 | 25.27 | 24.72 | 25.18 | 1,335,869 | +0.47(+1.91%) |
Aug 05, 2019 | 24.65 | 24.87 | 24.51 | 24.71 | 1,637,717 | -0.32(-1.29%) |
Aug 02, 2019 | 24.89 | 25.14 | 24.43 | 25.04 | 1,529,323 | +0.14(+0.56%) |